Groestlcoin Historical Data

GRS
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.0103
-1.09%
$ -- $ 21
Feb 2026 $ 0.0103
-0.95%
$ 735,766 $ 21
Jan 2026 $ 0.00686
-95.21%
$ -- $ 258.39 million
Dec 2025 $ 0.145
-22.14%
$ 10.32 million $ 669.48 million
Nov 2025 $ 0.184
-16.06%
$ 13.26 million $ 241.7 million
Oct 2025 $ 0.223
-16.54%
$ 15.63 million $ 5.94 million
Sep 2025 $ 0.271
-5.78%
$ 19.01 million $ 8.84 million
Aug 2025 $ 0.295
-7.39%
$ 20.62 million $ 11.89 million
Jul 2025 $ 0.328
+17.47%
$ 22.76 million $ 134.49 million
Jun 2025 $ 0.274
-10.24%
$ 20.01 million $ 10.83 million
May 2025 $ 0.305
-15.43%
$ 21.75 million $ 20.65 million
Apr 2025 $ 0.361
+23.61%
$ 25.72 million $ 33.4 million
Mar 2025 $ 0.292
-21.45%
$ 20.84 million $ 3.44 million
Feb 2025 $ 0.37
-22.90%
$ 26.36 million $ 37.82 million
Jan 2025 $ 0.49
+14.79%
$ 33.98 million $ 1.1 billion
Dec 2024 $ 0.435
-23.06%
$ 30.47 million $ 329.87 million
Nov 2024 $ 0.571
+67.20%
$ 40.71 million $ 497.93 million
Oct 2024 $ 0.349
-1.90%
$ 24.5 million $ 117.33 million
Sep 2024 $ 0.356
+21.11%
$ 25.39 million $ 135.7 million
Aug 2024 $ 0.296
-7.99%
$ 21.1 million $ 162.94 million
Jul 2024 $ 0.322
+4.26%
$ 22.95 million $ 319.76 million
Jun 2024 $ 0.309
-37.85%
$ 22.04 million $ 74.44 million
May 2024 $ 0.497
-0.21%
$ 35.42 million $ 68.1 million
Apr 2024 $ 0.502
-25.70%
$ 35.8 million $ 178.05 million
Mar 2024 $ 0.674
+19.78%
$ 48.05 million $ 928.57 million
Feb 2024 $ 0.559
+14.26%
$ 39.88 million $ 89.25 million
Jan 2024 $ 0.489
-21.36%
$ 34.87 million $ 94.2 million
Dec 2023 $ 0.623
+4.79%
$ 44.34 million $ 252.31 million
Nov 2023 $ 0.594
+21.27%
$ 42.37 million $ 793.63 million
Oct 2023 $ 0.49
-1.07%
$ 34.94 million $ 333.4 million
Sep 2023 $ 0.495
+19.60%
$ 35.31 million $ 1.51 billion
Aug 2023 $ 0.414
+16.48%
$ 29.52 million $ 770.43 million
Jul 2023 $ 0.358
+10.95%
$ 25.51 million $ 128.34 million
Jun 2023 $ 0.322
-7.22%
$ 22.99 million $ 117.96 million
May 2023 $ 0.348
-13.44%
$ 24.79 million $ 35.03 million
Apr 2023 $ 0.398
-4.72%
$ 28.36 million $ 155.57 million
Mar 2023 $ 0.417
+4.72%
$ 29.71 million $ 285.47 million
Feb 2023 $ 0.359
-5.08%
$ 25.63 million $ 423.85 million
Jan 2023 $ 0.38
+22.83%
$ 27.11 million $ 256.6 million
Dec 2022 $ 0.308
-13.05%
$ 21.98 million $ 76.75 million
Nov 2022 $ 0.354
-18.41%
$ 25.21 million $ 393.91 million
Oct 2022 $ 0.434
+47.95%
$ 30.92 million $ 784.91 million
Sep 2022 $ 0.293
-2.19%
$ 20.91 million $ 195.95 million
Aug 2022 $ 0.299
-17.72%
$ -- $ 85.53 million
Jul 2022 $ 0.364
+6.44%
$ -- $ 95.99 million
Jun 2022 $ 0.342
-23.86%
$ -- $ 16.93 million
May 2022 $ 0.449
-21.08%
$ -- $ 24.65 million
Apr 2022 $ 0.569
-25.20%
$ -- $ 33.32 million
Mar 2022 $ 0.761
+21.39%
$ -- $ 36.41 million
Feb 2022 $ 0.627
+9.94%
$ -- $ 31.21 million
Download